Dark

EWY20261016C180
EWY Oct 16 2026 180.00 Call (EWY261016C00180000)
option OPRA

EOD

Aug 6, 2026

12.20-28.863%(-4.95)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.0700	14.0000	12.0700	12.2000	-28.863%	8	10,871	0.000%
2026-08-05	17.2500	17.2900	17.1500	17.1500	-7.297%	68	10,869	-28.863%
2026-08-04	15.5500	18.6000	15.5500	18.5000	+42.308%	120	10,969	-34.054%
2026-08-03	12.0000	13.1000	11.2000	13.0000	-0.763%	16	10,941	-6.154%
2026-07-31	15.1000	15.1000	13.1000	13.1000	-1.504%	15	10,946	-6.870%
2026-07-30	10.6900	13.4000	10.6900	13.3000	+25.947%	799	11,292	-8.271%
2026-07-29	9.1700	10.6000	7.4000	10.5600	-4.000%	2,630	11,433	+15.530%
2026-07-28	9.2600	11.3000	9.2500	11.0000	-16.350%	5,895	8,913	+10.909%
2026-07-27	16.2100	16.2100	13.1500	13.1500	-25.284%	6	3,206	-7.224%
2026-07-24	16.1000	17.6000	15.8000	17.6000	-9.278%	23	3,202	-30.682%
2026-07-23	21.5400	21.5400	18.9000	19.4000	-8.491%	30	3,190	-37.113%
2026-07-21	20.4000	22.0000	20.4000	21.2000	+21.143%	6	3,343	-42.453%
2026-07-20	18.3500	18.4000	17.5000	17.5000	-5.405%	1,041	3,341	-30.286%
2026-07-17	16.0800	21.3000	16.0800	18.5000	+5.714%	1,583	2,358	-34.054%
2026-07-16	19.3600	19.7000	17.5000	17.5000	-15.865%	8	879	-30.286%
2026-07-15	23.5000	23.5000	20.0000	20.8000	-17.656%	83	883	-41.346%
2026-07-14	24.0000	25.2600	23.0000	25.2600	+17.927%	31	825	-51.702%
2026-07-13	22.8300	23.1000	21.3000	21.4200	-26.392%	84	801	-43.044%
2026-07-10	29.1000	29.6000	28.5000	29.1000	-8.202%	4	788	-58.076%
2026-07-09	32.0000	32.5900	31.0700	31.7000	+5.491%	11	788	-61.514%
2026-07-08	29.3300	30.3100	27.7900	30.0500	-3.994%	24	790	-59.401%
2026-07-07	30.3800	31.3000	29.8100	31.3000	-15.130%	41	782	-61.022%
2026-07-06	37.0600	37.0600	36.8800	36.8800	+22.974%	6	756	-66.920%
2026-07-02	30.1600	30.1600	29.4700	29.9900	-16.925%	6	756	-59.320%
2026-07-01	38.1500	38.1500	36.1000	36.1000	-12.379%	13	756	-66.205%
2026-06-29	41.2000	41.2000	41.2000	41.2000	-15.226%	1	755	-70.388%
2026-06-25	49.1700	49.7000	48.6000	48.6000	+10.832%	13	755	-74.897%
2026-06-24	43.8500	43.8500	43.8500	43.8500	-0.182%	2	766	-72.178%
2026-06-23	43.9300	43.9300	43.9300	43.9300	-27.770%	1	764	-72.229%
2026-06-22	60.1600	60.8200	60.1600	60.8200	+6.702%	71	763	-79.941%
2026-06-18	57.0000	57.0000	57.0000	57.0000	+22.449%	17	763	-78.596%
2026-06-12	46.5500	46.5500	46.5500	46.5500	+19.206%	1	763	-73.792%
2026-06-11	39.0500	39.0500	39.0500	39.0500	+14.853%	2	762	-68.758%
2026-06-10	34.7000	34.7000	33.6000	34.0000	-8.479%	4	760	-64.118%
2026-06-08	37.1500	37.1500	37.1500	37.1500	+13.609%	1	759	-67.160%
2026-06-05	38.0200	38.0200	32.0000	32.7000	-31.804%	96	759	-62.691%
2026-06-04	45.9000	47.9500	45.9000	47.9500	-12.018%	2	777	-74.557%
2026-06-03	53.6500	55.0000	53.4100	54.5000	-0.909%	10	777	-77.615%
2026-06-02	54.5000	56.2000	54.5000	55.0000	-0.901%	6	848	-77.818%
2026-06-01	54.1000	55.7000	54.1000	55.5000	+12.144%	4	845	-78.018%
2026-05-29	50.2000	50.2500	49.4900	49.4900	+1.643%	104	945	-75.349%
2026-05-28	48.6500	48.6900	48.6500	48.6900	+17.495%	3	846	-74.944%
2026-05-27	42.8900	42.8900	41.4300	41.4400	-4.428%	89	893	-70.560%
2026-05-26	37.0300	43.3600	37.0300	43.3600	+46.983%	21	938	-71.863%
2026-05-22	30.8000	30.8000	29.5000	29.5000	-7.755%	6	967	-58.644%
2026-05-21	28.9500	31.9800	28.9500	31.9800	+18.752%	44	980	-61.851%
2026-05-20	26.0500	26.9300	26.0500	26.9300	+17.036%	37	980	-54.697%
2026-05-19	22.0000	23.0100	21.0000	23.0100	-8.907%	133	922	-46.980%
2026-05-18	27.8000	27.8000	25.2600	25.2600	-7.473%	55	922	-51.702%
2026-05-15	26.7000	28.0300	26.3600	27.3000	-20.640%	28	922	-55.311%
2026-05-14	33.5500	34.6500	33.5500	34.4000	+5.977%	13	907	-64.535%
2026-05-13	31.0000	32.6800	31.0000	32.4600	+20.222%	14	878	-62.415%
2026-05-12	29.0000	30.4000	23.9000	27.0000	-25.208%	82	878	-54.815%
2026-05-11	35.5500	36.1000	35.5500	36.1000	+6.490%	4	878	-66.205%
2026-05-08	30.0000	33.9000	30.0000	33.9000	+41.250%	31	877	-64.012%
2026-05-07	26.0000	26.6700	24.0000	24.0000	-11.243%	43	876	-49.167%
2026-05-06	25.1900	27.9000	23.7000	27.0400	+24.037%	1,566	861	-54.882%
2026-05-05	18.0000	22.7000	18.0000	21.8000	+43.894%	86	2,319	-44.037%
2026-05-04	16.9500	16.9500	14.9000	15.1500	+5.208%	80	2,276	-19.472%
2026-05-01	15.1500	15.1500	14.4000	14.4000	+0.699%	68	2,219	-15.278%
2026-04-30	14.2000	14.3000	14.2000	14.3000	+19.167%	23	2,219	-14.685%
2026-04-29	12.5000	12.5000	12.0000	12.0000	+4.803%	4	2,207	+1.667%
2026-04-28	11.5200	11.5200	11.4500	11.4500	-10.547%	3	2,207	+6.550%
2026-04-27	13.0000	13.2300	12.8000	12.8000	+11.304%	13	2,206	-4.688%
2026-04-24	11.9000	11.9000	11.5000	11.5000	+13.861%	6	2,109	+6.087%
2026-04-23	11.4000	11.4000	10.1000	10.1000	-18.483%	120	2,112	+20.792%
2026-04-22	10.7100	12.3900	10.7100	12.3900	+26.300%	1,628	2,112	-1.533%
2026-04-21	9.8100	9.8100	9.8100	9.8100	+0.102%	2	741	+24.363%
2026-04-20	9.8600	9.8600	9.8000	9.8000	-8.411%	140	741	+24.490%
2026-04-17	10.3000	11.2900	9.5000	10.7000	+16.304%	74	641	+14.019%
2026-04-16	9.2000	9.5000	9.2000	9.2000	+8.747%	13	633	+32.609%
2026-04-15	8.6500	8.7500	8.4000	8.4600	-7.033%	56	631	+44.208%
2026-04-14	8.4500	9.1000	8.4500	9.1000	+39.357%	50	614	+34.066%
2026-04-13	6.5300	6.5300	6.5300	6.5300	-10.548%	2	614	+86.830%
2026-04-10	7.3000	7.3000	7.3000	7.3000	-9.204%	1	612	+67.123%
2026-04-08	8.1100	8.1100	8.0400	8.0400	+54.615%	2	613	+51.741%
2026-04-07	4.9000	5.2000	4.9000	5.2000	+4.000%	2	612	+134.615%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-16.667%	1	613	+144.000%
2026-04-01	6.0000	6.0000	6.0000	6.0000	+17.647%	3	612	+103.333%
2026-03-27	5.1000	5.1000	5.1000	5.1000	+2.000%	1	613	+139.216%
2026-03-26	5.0000	5.0000	5.0000	5.0000	-19.355%	8	612	+144.000%
2026-03-24	6.0000	6.3000	6.0000	6.2000	-11.429%	19	621	+96.774%
2026-03-23	7.2000	7.6000	7.0000	7.0000	+6.061%	13	620	+74.286%
2026-03-20	7.3000	7.3000	6.6000	6.6000	-13.158%	15	612	+84.848%
2026-03-19	6.7000	7.7000	6.6000	7.6000	-7.317%	45	611	+60.526%
2026-03-18	8.2500	8.2500	8.2000	8.2000	+1.235%	41	651	+48.780%
2026-03-17	8.5000	8.5000	8.1000	8.1000	0.000%	37	611	+50.617%
2026-03-16	8.1000	8.1000	8.1000	8.1000	+20.896%	1	611	+50.617%
2026-03-13	7.2000	7.2000	6.7000	6.7000	+3.077%	30	611	+82.090%
2026-03-12	7.5000	7.5000	6.5000	6.5000	-22.619%	42	611	+87.692%
2026-03-11	9.2500	9.2500	8.2100	8.4000	-3.448%	672	611	+45.238%
2026-03-10	8.7000	10.7000	8.5000	8.7000	+11.538%	76	281	+40.230%
2026-03-09	6.8000	7.8000	6.8000	7.8000	+1.299%	148	222	+56.410%
2026-03-06	7.0000	7.7000	7.0000	7.7000	+6.944%	83	198	+58.442%
2026-03-05	9.2500	9.3700	7.2000	7.2000	-17.241%	17	218	+69.444%
2026-03-04	8.7000	8.7000	8.7000	8.7000	+6.098%	30	216	+40.230%
2026-03-03	8.2000	8.2500	8.2000	8.2000	-39.706%	46	186	+48.780%
2026-03-02	13.8200	13.9900	13.6000	13.6000	-11.917%	58	145	-10.294%
2026-02-27	14.4500	15.5200	14.3700	15.4400	+2.252%	7	90	-20.984%
2026-02-26	13.9000	15.1000	13.9000	15.1000	+8.633%	17	88	-19.205%
2026-02-25	14.3200	14.5000	13.5000	13.9000	+8.340%	13	73	-12.230%
2026-02-24	12.8300	12.8300	12.8300	12.8300	+15.586%	1	73	-4.910%
2026-02-23	10.8200	11.4900	10.8200	11.1000	+20.652%	13	72	+9.910%
2026-02-20	9.0000	9.2000	8.7300	9.2000	0.000%	68	60	+32.609%